Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-09-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $18.38 | $18.37 | 35,000 | — | — |
| 1995-12-28 | $18.63 | $18.63 | 343,600 | — | — |
| 1995-12-27 | $18.88 | $18.87 | 142,400 | — | — |
| 1995-12-26 | $17.84 | $17.84 | 42,800 | — | — |
| 1995-12-22 | $17.75 | $17.75 | 113,000 | — | — |
| 1995-12-21 | $17.00 | $17.00 | 44,600 | — | — |
| 1995-12-20 | $16.88 | $16.87 | 181,800 | — | — |
| 1995-12-19 | $16.25 | $16.25 | 7,800 | — | — |
| 1995-12-18 | $16.16 | $16.16 | 47,600 | — | — |
| 1995-12-15 | $16.38 | $16.37 | 53,600 | — | — |
| 1995-12-14 | $16.50 | $16.50 | 8,200 | — | — |
| 1995-12-13 | $16.19 | $16.19 | 80,000 | — | — |
| 1995-12-12 | $16.75 | $16.75 | 98,800 | — | — |
| 1995-12-11 | $16.75 | $16.75 | 64,000 | — | — |
| 1995-12-08 | $16.88 | $16.87 | 71,400 | — | — |
| 1995-12-07 | $16.56 | $16.56 | 69,400 | — | — |
| 1995-12-06 | $16.81 | $16.81 | 3,800 | — | — |
| 1995-12-05 | $16.75 | $16.75 | 43,800 | — | — |
| 1995-12-04 | $16.75 | $16.75 | 105,800 | — | — |
| 1995-12-01 | $16.88 | $16.87 | 54,400 | — | — |
| 1995-11-30 | $16.81 | $16.81 | 91,400 | — | — |
| 1995-11-29 | $16.50 | $16.50 | 283,200 | — | — |
| 1995-11-28 | $16.25 | $16.25 | 243,800 | — | — |
| 1995-11-27 | $15.69 | $15.69 | 147,800 | — | — |
| 1995-11-24 | $15.50 | $15.50 | 193,800 | — | — |
| 1995-11-22 | $15.50 | $15.50 | 773,200 | — | — |
| 1995-11-21 | $16.25 | $16.25 | 65,200 | — | — |
| 1995-11-20 | $15.88 | $15.87 | 84,800 | — | — |
| 1995-11-17 | $16.00 | $16.00 | 95,400 | — | — |
| 1995-11-16 | $16.44 | $16.44 | 249,800 | — | — |
| 1995-11-15 | $16.50 | $16.50 | 211,000 | — | — |
| 1995-11-14 | $16.00 | $16.00 | 417,600 | — | — |
| 1995-11-13 | $15.63 | $15.62 | 129,800 | — | — |
| 1995-11-10 | $16.28 | $16.28 | 45,600 | — | — |
| 1995-11-09 | $16.63 | $16.63 | 119,800 | — | — |
| 1995-11-08 | $17.13 | $17.12 | 144,600 | — | — |
| 1995-11-07 | $17.13 | $17.12 | 26,400 | — | — |
| 1995-11-06 | $17.13 | $17.12 | 140,400 | — | — |
| 1995-11-03 | $17.00 | $17.00 | 47,400 | — | — |
| 1995-11-02 | $16.75 | $16.75 | 102,800 | — | — |
| 1995-11-01 | $16.75 | $16.75 | 96,200 | — | — |
| 1995-10-31 | $16.25 | $16.25 | 187,800 | — | — |
| 1995-10-30 | $16.00 | $16.00 | 32,800 | — | — |
| 1995-10-27 | $16.25 | $16.25 | 74,400 | — | — |
| 1995-10-26 | $16.25 | $16.25 | 160,600 | — | — |
| 1995-10-25 | $16.44 | $16.44 | 61,800 | — | — |
| 1995-10-24 | $16.50 | $16.50 | 49,000 | — | — |
| 1995-10-23 | $16.38 | $16.37 | 21,200 | — | — |
| 1995-10-20 | $16.38 | $16.37 | 17,400 | — | — |
| 1995-10-19 | $16.25 | $16.25 | 6,400 | — | — |
| 1995-10-18 | $16.44 | $16.44 | 123,000 | — | — |
| 1995-10-17 | $15.88 | $15.87 | 44,200 | — | — |
| 1995-10-16 | $15.56 | $15.56 | 177,800 | — | — |
| 1995-10-13 | $15.81 | $15.81 | 154,600 | — | — |
| 1995-10-12 | $16.13 | $16.12 | 112,800 | — | — |
| 1995-10-11 | $15.44 | $15.44 | 206,800 | — | — |
| 1995-10-10 | $15.38 | $15.37 | 50,000 | — | — |
| 1995-10-09 | $15.38 | $15.37 | 14,200 | — | — |
| 1995-10-06 | $15.75 | $15.75 | 195,000 | — | — |
| 1995-10-05 | $15.38 | $15.37 | 6,600 | — | — |
| 1995-10-04 | $15.44 | $15.44 | 369,000 | — | — |
| 1995-10-03 | $15.50 | $15.50 | 18,200 | — | — |
| 1995-10-02 | $15.75 | $15.75 | 23,400 | — | — |
| 1995-09-29 | $16.25 | $16.25 | 30,600 | — | — |
| 1995-09-28 | $16.06 | $16.06 | 136,600 | — | — |
| 1995-09-27 | $16.25 | $16.25 | 330,800 | — | — |
| 1995-09-26 | $15.63 | $15.62 | 23,200 | — | — |
| 1995-09-25 | $15.50 | $15.50 | 7,400 | — | — |
| 1995-09-22 | $15.44 | $15.44 | 326,000 | — | — |
| 1995-09-21 | $15.88 | $15.87 | 67,800 | — | — |
| 1995-09-20 | $15.63 | $15.62 | 184,000 | — | — |
| 1995-09-19 | $16.05 | $16.05 | 190,200 | — | — |
| 1995-09-18 | $16.19 | $16.19 | 437,400 | — | — |
| 1995-09-15 | $16.38 | $16.37 | 288,800 | — | — |
| 1995-09-14 | $16.13 | $16.12 | 7,600 | — | — |
| 1995-09-13 | $16.00 | $16.00 | 90,400 | — | — |
| 1995-09-12 | $15.69 | $15.69 | 27,200 | — | — |
| 1995-09-11 | $15.88 | $15.87 | 94,600 | — | — |
| 1995-09-08 | $16.25 | $16.25 | 225,800 | — | — |
| 1995-09-07 | $15.63 | $15.62 | 72,600 | — | — |
| 1995-09-06 | $15.63 | $15.62 | 1,345,000 | — | — |
| 1995-09-05 | $15.75 | $15.75 | 393,600 | — | — |
| 1995-09-01 | $16.63 | $16.63 | 172,800 | — | — |
| 1995-08-31 | $16.63 | $16.63 | 42,600 | — | — |
| 1995-08-30 | $16.25 | $16.25 | 37,000 | — | — |
| 1995-08-29 | $16.25 | $16.25 | 47,000 | — | — |
| 1995-08-28 | $16.63 | $16.63 | 28,400 | — | — |
| 1995-08-25 | $16.50 | $16.50 | 9,000 | — | — |
| 1995-08-24 | $16.53 | $16.53 | 57,800 | — | — |
| 1995-08-23 | $17.06 | $17.06 | 21,800 | — | — |
| 1995-08-22 | $17.13 | $17.12 | 139,800 | — | — |
| 1995-08-21 | $17.13 | $17.12 | 34,800 | — | — |
| 1995-08-18 | $17.25 | $17.25 | 762,200 | — | — |
| 1995-08-17 | $16.38 | $16.37 | 69,000 | — | — |
| 1995-08-16 | $16.00 | $16.00 | 11,400 | — | — |
| 1995-08-15 | $16.13 | $16.12 | 40,800 | — | — |
| 1995-08-14 | $16.44 | $16.44 | 20,600 | — | — |
| 1995-08-11 | $16.63 | $16.63 | 110,200 | — | — |
| 1995-08-10 | $16.56 | $16.56 | 31,200 | — | — |
| 1995-08-09 | $16.63 | $16.63 | 11,600 | — | — |
| 1995-08-08 | $16.63 | $16.63 | 101,000 | — | — |
| 1995-08-07 | $16.38 | $16.37 | 17,200 | — | — |
| 1995-08-04 | $16.38 | $16.37 | 16,400 | — | — |
| 1995-08-03 | $16.13 | $16.12 | 95,000 | — | — |
| 1995-08-02 | $16.50 | $16.50 | 11,600 | — | — |
| 1995-08-01 | $16.63 | $16.63 | 14,000 | — | — |
| 1995-07-31 | $16.63 | $16.63 | 12,000 | — | — |
| 1995-07-28 | $16.50 | $16.50 | 23,400 | — | — |
| 1995-07-27 | $16.50 | $16.50 | 56,400 | — | — |
| 1995-07-26 | $16.31 | $16.31 | 65,000 | — | — |
| 1995-07-25 | $16.38 | $16.37 | 191,200 | — | — |
| 1995-07-24 | $16.81 | $16.81 | 245,400 | — | — |
| 1995-07-21 | $16.13 | $16.12 | 133,000 | — | — |
| 1995-07-20 | $16.63 | $16.63 | 71,200 | — | — |
| 1995-07-19 | $17.00 | $17.00 | 157,000 | — | — |
| 1995-07-18 | $17.13 | $17.12 | 64,200 | — | — |
| 1995-07-17 | $17.13 | $17.12 | 10,800 | — | — |
| 1995-07-14 | $17.00 | $17.00 | 104,800 | — | — |
| 1995-07-13 | $17.25 | $17.25 | 24,600 | — | — |
| 1995-07-12 | $17.19 | $17.19 | 98,600 | — | — |
| 1995-07-11 | $16.75 | $16.75 | 41,800 | — | — |
| 1995-07-10 | $16.63 | $16.63 | 175,800 | — | — |
| 1995-07-07 | $16.69 | $16.69 | 423,000 | — | — |
| 1995-07-06 | $16.50 | $16.50 | 515,600 | — | — |
| 1995-07-05 | $16.00 | $16.00 | 65,400 | — | — |
| 1995-07-03 | $15.88 | $15.87 | 7,800 | — | — |
| 1995-06-30 | $15.66 | $15.66 | 107,200 | — | — |
| 1995-06-29 | $16.00 | $16.00 | 154,000 | — | — |
| 1995-06-28 | $16.00 | $16.00 | 99,000 | — | — |
| 1995-06-27 | $16.25 | $16.25 | 102,000 | — | — |
| 1995-06-26 | $16.38 | $16.37 | 103,800 | — | — |
| 1995-06-23 | $16.44 | $16.44 | 213,000 | — | — |
| 1995-06-22 | $16.50 | $16.50 | 48,000 | — | — |
| 1995-06-21 | $16.75 | $16.75 | 12,200 | — | — |
| 1995-06-20 | $16.69 | $16.69 | 140,800 | — | — |
| 1995-06-19 | $16.75 | $16.75 | 17,200 | — | — |
| 1995-06-16 | $16.75 | $16.75 | 23,000 | — | — |
| 1995-06-15 | $16.75 | $16.75 | 59,000 | — | — |
| 1995-06-14 | $16.94 | $16.94 | 89,200 | — | — |
| 1995-06-13 | $17.25 | $17.25 | 6,800 | — | — |
| 1995-06-12 | $17.25 | $17.25 | 32,800 | — | — |
| 1995-06-09 | $17.13 | $17.12 | 23,400 | — | — |
| 1995-06-08 | $17.25 | $17.25 | 202,000 | — | — |
| 1995-06-07 | $17.00 | $17.00 | 28,600 | — | — |
| 1995-06-06 | $17.25 | $17.25 | 143,800 | — | — |
| 1995-06-05 | $17.50 | $17.50 | 40,400 | — | — |
| 1995-06-02 | $17.50 | $17.50 | 165,200 | — | — |
| 1995-06-01 | $17.75 | $17.75 | 107,400 | — | — |
| 1995-05-31 | $17.44 | $17.44 | 158,400 | — | — |
| 1995-05-30 | $17.25 | $17.25 | 58,000 | — | — |
| 1995-05-26 | $17.25 | $17.25 | 230,200 | — | — |
| 1995-05-25 | $17.13 | $17.12 | 85,800 | — | — |
| 1995-05-24 | $17.00 | $17.00 | 141,400 | — | — |
| 1995-05-23 | $16.88 | $16.87 | 279,000 | — | — |
| 1995-05-22 | $16.25 | $16.25 | 137,400 | — | — |
| 1995-05-19 | $15.88 | $15.87 | 71,000 | — | — |
| 1995-05-18 | $15.88 | $15.87 | 85,000 | — | — |
| 1995-05-17 | $16.38 | $16.37 | 172,000 | — | — |
| 1995-05-16 | $16.88 | $16.87 | 220,600 | — | — |
| 1995-05-15 | $16.25 | $16.25 | 135,600 | — | — |
| 1995-05-12 | $15.31 | $15.31 | 136,600 | — | — |
| 1995-05-11 | $15.40 | $15.40 | 49,600 | — | — |
| 1995-05-10 | $15.75 | $15.75 | 34,400 | — | — |
| 1995-05-09 | $15.75 | $15.75 | 71,000 | — | — |
| 1995-05-08 | $15.88 | $15.87 | 193,000 | — | — |
| 1995-05-05 | $16.50 | $16.50 | 111,400 | — | — |
| 1995-05-04 | $17.25 | $17.25 | 146,000 | — | — |
| 1995-05-03 | $16.94 | $16.94 | 161,800 | — | — |
| 1995-05-02 | $17.13 | $17.12 | 362,800 | — | — |
| 1995-05-01 | $17.00 | $17.00 | 117,200 | — | — |
| 1995-04-28 | $16.94 | $16.94 | 67,400 | — | — |
| 1995-04-27 | $16.81 | $16.81 | 260,600 | — | — |
| 1995-04-26 | $16.88 | $16.87 | 241,400 | — | — |
| 1995-04-25 | $16.81 | $16.81 | 402,600 | — | — |
| 1995-04-24 | $15.81 | $15.81 | 224,600 | — | — |
| 1995-04-21 | $15.63 | $15.62 | 223,200 | — | — |
| 1995-04-20 | $15.00 | $15.00 | 201,000 | — | — |
| 1995-04-19 | $14.88 | $14.87 | 173,200 | — | — |
| 1995-04-18 | $14.88 | $14.87 | 58,800 | — | — |
| 1995-04-17 | $14.88 | $14.87 | 19,200 | — | — |
| 1995-04-13 | $15.00 | $15.00 | 61,000 | — | — |
| 1995-04-12 | $15.00 | $15.00 | 96,800 | — | — |
| 1995-04-11 | $15.00 | $15.00 | 249,200 | — | — |
| 1995-04-10 | $15.00 | $15.00 | 107,200 | — | — |
| 1995-04-07 | $15.00 | $15.00 | 1,271,200 | — | — |
| 1995-04-06 | $15.00 | $15.00 | 511,200 | — | — |
| 1995-04-05 | $14.38 | $14.38 | 5,000 | — | — |
| 1995-04-04 | $14.38 | $14.38 | 7,600 | — | — |
| 1995-04-03 | $14.38 | $14.38 | 22,600 | — | — |
| 1995-03-31 | $14.25 | $14.25 | 11,600 | — | — |
| 1995-03-30 | $14.38 | $14.38 | 22,000 | — | — |
| 1995-03-29 | $14.13 | $14.13 | 269,200 | — | — |
| 1995-03-28 | $14.00 | $14.00 | 298,400 | — | — |
| 1995-03-27 | $14.06 | $14.06 | 110,000 | — | — |
| 1995-03-24 | $13.69 | $13.69 | 135,000 | — | — |
| 1995-03-23 | $13.63 | $13.62 | 211,600 | — | — |
| 1995-03-22 | $13.25 | $13.25 | 39,200 | — | — |
| 1995-03-21 | $13.00 | $13.00 | 151,800 | — | — |
| 1995-03-20 | $12.94 | $12.94 | 310,200 | — | — |
| 1995-03-17 | $13.00 | $13.00 | 41,400 | — | — |
| 1995-03-16 | $13.13 | $13.12 | 53,200 | — | — |
| 1995-03-15 | $13.38 | $13.37 | 118,400 | — | — |
| 1995-03-14 | $13.50 | $13.50 | 186,200 | — | — |
| 1995-03-13 | $13.56 | $13.56 | 229,400 | — | — |
| 1995-03-10 | $13.56 | $13.56 | 343,000 | — | — |
| 1995-03-09 | $13.25 | $13.25 | 80,400 | — | — |
| 1995-03-08 | $13.25 | $13.25 | 30,800 | — | — |
| 1995-03-07 | $13.38 | $13.37 | 149,200 | — | — |
| 1995-03-06 | $13.25 | $13.25 | 9,200 | — | — |
| 1995-03-03 | $13.00 | $13.00 | 14,400 | — | — |
| 1995-03-02 | $13.25 | $13.25 | 165,000 | — | — |
| 1995-03-01 | $13.25 | $13.25 | 78,800 | — | — |
| 1995-02-28 | $13.25 | $13.25 | 16,200 | — | — |
| 1995-02-27 | $13.00 | $13.00 | 664,800 | — | — |
| 1995-02-24 | $13.31 | $13.31 | 262,600 | — | — |
| 1995-02-23 | $13.13 | $13.12 | 110,000 | — | — |
| 1995-02-22 | $13.25 | $13.25 | 276,200 | — | — |
| 1995-02-21 | $13.63 | $13.62 | 77,600 | — | — |
| 1995-02-17 | $13.88 | $13.87 | 23,600 | — | — |
| 1995-02-16 | $13.69 | $13.69 | 220,000 | — | — |
| 1995-02-15 | $14.00 | $14.00 | 243,800 | — | — |
| 1995-02-14 | $13.81 | $13.81 | 42,400 | — | — |
| 1995-02-13 | $13.81 | $13.81 | 65,000 | — | — |
| 1995-02-10 | $13.75 | $13.75 | 18,400 | — | — |
| 1995-02-09 | $14.00 | $14.00 | 52,200 | — | — |
| 1995-02-08 | $14.00 | $14.00 | 147,800 | — | — |
| 1995-02-07 | $14.00 | $14.00 | 228,200 | — | — |
| 1995-02-06 | $14.13 | $14.13 | 37,400 | — | — |
| 1995-02-03 | $14.38 | $14.38 | 47,000 | — | — |
| 1995-02-02 | $14.25 | $14.25 | 21,000 | — | — |
| 1995-02-01 | $14.31 | $14.31 | 61,400 | — | — |
| 1995-01-31 | $14.25 | $14.25 | 42,400 | — | — |
| 1995-01-30 | $14.28 | $14.28 | 133,400 | — | — |
| 1995-01-27 | $14.38 | $14.38 | 7,000 | — | — |
| 1995-01-26 | $14.25 | $14.25 | 12,400 | — | — |
| 1995-01-25 | $14.38 | $14.38 | 35,400 | — | — |
| 1995-01-24 | $14.50 | $14.50 | 14,800 | — | — |
| 1995-01-23 | $14.44 | $14.44 | 124,000 | — | — |
| 1995-01-20 | $14.38 | $14.38 | 11,600 | — | — |
| 1995-01-19 | $14.63 | $14.62 | 89,600 | — | — |
| 1995-01-18 | $14.06 | $14.06 | 335,800 | — | — |
| 1995-01-17 | $14.00 | $14.00 | 71,600 | — | — |
| 1995-01-16 | $14.00 | $14.00 | 129,000 | — | — |
| 1995-01-13 | $14.25 | $14.25 | 23,400 | — | — |
| 1995-01-12 | $14.25 | $14.25 | 44,800 | — | — |
| 1995-01-11 | $14.38 | $14.38 | 43,400 | — | — |
| 1995-01-10 | $14.31 | $14.31 | 42,800 | — | — |
| 1995-01-09 | $14.25 | $14.25 | 16,800 | — | — |
| 1995-01-06 | $14.38 | $14.38 | 44,600 | — | — |
| 1995-01-05 | $14.38 | $14.38 | 25,600 | — | — |
| 1995-01-04 | $14.38 | $14.38 | 86,600 | — | — |
| 1995-01-03 | $14.50 | $14.50 | 73,400 | — | — |